6915 千代田インテグレ(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 3,155 | 3,280 | 3,150 | 3,240 | 14,300 | 3,240 |
| 2024-07-25 | 3,140 | 3,205 | 3,135 | 3,150 | 26,200 | 3,150 |
| 2024-07-24 | 3,235 | 3,235 | 3,145 | 3,150 | 21,700 | 3,150 |
| 2024-07-23 | 3,295 | 3,315 | 3,205 | 3,250 | 22,400 | 3,250 |
| 2024-07-22 | 3,440 | 3,445 | 3,285 | 3,290 | 17,300 | 3,290 |
| 2024-07-19 | 3,445 | 3,465 | 3,420 | 3,450 | 11,900 | 3,450 |
| 2024-07-18 | 3,465 | 3,495 | 3,425 | 3,445 | 12,100 | 3,445 |
| 2024-07-17 | 3,450 | 3,495 | 3,450 | 3,495 | 17,500 | 3,495 |
| 2024-07-16 | 3,330 | 3,450 | 3,330 | 3,435 | 20,100 | 3,435 |
| 2024-07-12 | 3,300 | 3,345 | 3,270 | 3,325 | 16,000 | 3,325 |
| 2024-07-11 | 3,300 | 3,355 | 3,300 | 3,325 | 19,100 | 3,325 |
| 2024-07-10 | 3,305 | 3,335 | 3,275 | 3,285 | 17,300 | 3,285 |
| 2024-07-09 | 3,275 | 3,345 | 3,270 | 3,310 | 18,500 | 3,310 |
| 2024-07-08 | 3,315 | 3,380 | 3,245 | 3,275 | 22,500 | 3,275 |
| 2024-07-05 | 3,390 | 3,400 | 3,355 | 3,365 | 10,100 | 3,365 |
| 2024-07-04 | 3,345 | 3,425 | 3,340 | 3,420 | 15,000 | 3,420 |
| 2024-07-03 | 3,300 | 3,375 | 3,300 | 3,350 | 13,600 | 3,350 |
| 2024-07-02 | 3,200 | 3,320 | 3,200 | 3,300 | 20,800 | 3,300 |
| 2024-07-01 | 3,170 | 3,235 | 3,170 | 3,235 | 11,600 | 3,235 |
| 2024-06-28 | 3,170 | 3,195 | 3,130 | 3,170 | 12,200 | 3,170 |
| 2024-06-27 | 3,240 | 3,240 | 3,160 | 3,160 | 9,900 | 3,160 |
| 2024-06-26 | 3,150 | 3,190 | 3,150 | 3,190 | 14,300 | 3,190 |
| 2024-06-25 | 3,125 | 3,155 | 3,085 | 3,150 | 12,700 | 3,150 |
| 2024-06-24 | 3,250 | 3,250 | 3,095 | 3,125 | 13,600 | 3,125 |
| 2024-06-21 | 3,260 | 3,335 | 3,250 | 3,250 | 15,700 | 3,250 |
| 2024-06-20 | 3,285 | 3,320 | 3,250 | 3,260 | 14,000 | 3,260 |
| 2024-06-19 | 3,250 | 3,310 | 3,250 | 3,285 | 19,200 | 3,285 |
| 2024-06-18 | 3,200 | 3,270 | 3,200 | 3,245 | 22,800 | 3,245 |
| 2024-06-17 | 3,250 | 3,275 | 3,215 | 3,230 | 21,300 | 3,230 |
| 2024-06-14 | 3,085 | 3,215 | 3,070 | 3,205 | 27,000 | 3,205 |
| 2024-06-13 | 3,110 | 3,120 | 3,085 | 3,085 | 8,000 | 3,085 |
| 2024-06-12 | 3,035 | 3,145 | 3,035 | 3,110 | 14,800 | 3,110 |
| 2024-06-11 | 3,105 | 3,105 | 3,025 | 3,035 | 8,500 | 3,035 |
| 2024-06-10 | 3,045 | 3,115 | 3,045 | 3,080 | 18,300 | 3,080 |
| 2024-06-07 | 2,991 | 3,035 | 2,987 | 3,020 | 9,200 | 3,020 |
| 2024-06-06 | 3,000 | 3,040 | 2,990 | 2,990 | 10,500 | 2,990 |
| 2024-06-05 | 3,010 | 3,030 | 2,968 | 3,000 | 12,400 | 3,000 |
| 2024-06-04 | 2,997 | 3,075 | 2,987 | 3,015 | 14,900 | 3,015 |
| 2024-06-03 | 2,904 | 3,025 | 2,898 | 3,010 | 19,900 | 3,010 |
| 2024-05-31 | 2,835 | 2,915 | 2,831 | 2,915 | 18,200 | 2,915 |
| 2024-05-30 | 2,797 | 2,814 | 2,704 | 2,814 | 14,400 | 2,814 |
| 2024-05-29 | 2,832 | 2,832 | 2,781 | 2,781 | 8,300 | 2,781 |
| 2024-05-28 | 2,830 | 2,857 | 2,823 | 2,834 | 8,600 | 2,834 |
| 2024-05-27 | 2,850 | 2,854 | 2,801 | 2,830 | 11,600 | 2,830 |
| 2024-05-24 | 2,833 | 2,877 | 2,832 | 2,850 | 38,000 | 2,850 |
| 2024-05-23 | 2,821 | 2,849 | 2,794 | 2,849 | 21,300 | 2,849 |
| 2024-05-22 | 2,845 | 2,849 | 2,818 | 2,820 | 10,700 | 2,820 |
| 2024-05-21 | 2,851 | 2,877 | 2,803 | 2,837 | 17,900 | 2,837 |
| 2024-05-20 | 2,860 | 2,900 | 2,839 | 2,853 | 20,100 | 2,853 |
| 2024-05-17 | 2,793 | 2,860 | 2,777 | 2,857 | 26,100 | 2,857 |
| 2024-05-16 | 2,802 | 2,804 | 2,774 | 2,785 | 9,000 | 2,785 |
| 2024-05-15 | 2,757 | 2,810 | 2,756 | 2,802 | 11,900 | 2,802 |
| 2024-05-14 | 2,764 | 2,765 | 2,712 | 2,757 | 15,700 | 2,757 |
| 2024-05-13 | 2,749 | 2,783 | 2,740 | 2,755 | 22,200 | 2,755 |
| 2024-05-10 | 2,762 | 2,781 | 2,747 | 2,763 | 13,100 | 2,763 |
| 2024-05-09 | 2,739 | 2,774 | 2,739 | 2,762 | 10,900 | 2,762 |
| 2024-05-08 | 2,755 | 2,769 | 2,733 | 2,739 | 13,000 | 2,739 |
| 2024-05-07 | 2,742 | 2,770 | 2,742 | 2,760 | 15,900 | 2,760 |
| 2024-05-02 | 2,773 | 2,773 | 2,731 | 2,742 | 9,100 | 2,742 |
| 2024-05-01 | 2,775 | 2,785 | 2,763 | 2,773 | 10,200 | 2,773 |
| 2024-04-30 | 2,766 | 2,801 | 2,749 | 2,799 | 29,800 | 2,799 |
| 2024-04-26 | 2,761 | 2,776 | 2,712 | 2,738 | 23,600 | 2,738 |
| 2024-04-25 | 2,779 | 2,793 | 2,751 | 2,765 | 19,000 | 2,765 |
| 2024-04-24 | 2,741 | 2,775 | 2,724 | 2,760 | 14,500 | 2,760 |
| 2024-04-23 | 2,702 | 2,773 | 2,702 | 2,739 | 14,300 | 2,739 |
| 2024-04-22 | 2,654 | 2,699 | 2,654 | 2,680 | 14,900 | 2,680 |
| 2024-04-19 | 2,701 | 2,721 | 2,634 | 2,654 | 22,800 | 2,654 |
| 2024-04-18 | 2,660 | 2,736 | 2,660 | 2,716 | 14,400 | 2,716 |
| 2024-04-17 | 2,708 | 2,714 | 2,656 | 2,660 | 16,900 | 2,660 |
| 2024-04-16 | 2,771 | 2,775 | 2,695 | 2,702 | 20,300 | 2,702 |
| 2024-04-15 | 2,804 | 2,823 | 2,790 | 2,791 | 17,200 | 2,791 |
| 2024-04-12 | 2,800 | 2,810 | 2,791 | 2,807 | 11,700 | 2,807 |
| 2024-04-11 | 2,780 | 2,803 | 2,765 | 2,794 | 7,800 | 2,794 |
| 2024-04-10 | 2,794 | 2,815 | 2,780 | 2,780 | 10,500 | 2,780 |
| 2024-04-09 | 2,790 | 2,825 | 2,790 | 2,794 | 13,500 | 2,794 |
| 2024-04-08 | 2,746 | 2,788 | 2,743 | 2,780 | 10,600 | 2,780 |
| 2024-04-05 | 2,717 | 2,756 | 2,708 | 2,745 | 11,700 | 2,745 |
| 2024-04-04 | 2,736 | 2,774 | 2,731 | 2,738 | 13,400 | 2,738 |
| 2024-04-03 | 2,714 | 2,747 | 2,701 | 2,736 | 14,000 | 2,736 |
| 2024-04-02 | 2,724 | 2,776 | 2,697 | 2,712 | 25,400 | 2,712 |
| 2024-04-01 | 2,813 | 2,850 | 2,774 | 2,774 | 14,700 | 2,774 |
| 2024-03-29 | 2,773 | 2,800 | 2,763 | 2,783 | 11,700 | 2,783 |
| 2024-03-28 | 2,785 | 2,813 | 2,765 | 2,771 | 40,300 | 2,771 |
| 2024-03-27 | 2,749 | 2,770 | 2,686 | 2,714 | 27,300 | 2,714 |
| 2024-03-26 | 2,668 | 2,749 | 2,668 | 2,745 | 15,900 | 2,745 |
| 2024-03-25 | 2,654 | 2,687 | 2,654 | 2,679 | 11,600 | 2,679 |
| 2024-03-22 | 2,665 | 2,665 | 2,632 | 2,652 | 7,600 | 2,652 |
| 2024-03-21 | 2,646 | 2,680 | 2,646 | 2,651 | 7,800 | 2,651 |
| 2024-03-19 | 2,635 | 2,659 | 2,611 | 2,631 | 9,100 | 2,631 |
| 2024-03-18 | 2,565 | 2,647 | 2,562 | 2,638 | 16,700 | 2,638 |
| 2024-03-15 | 2,582 | 2,610 | 2,536 | 2,536 | 40,100 | 2,536 |
| 2024-03-14 | 2,560 | 2,586 | 2,546 | 2,574 | 6,100 | 2,574 |
| 2024-03-13 | 2,600 | 2,603 | 2,548 | 2,553 | 12,300 | 2,553 |
| 2024-03-12 | 2,563 | 2,603 | 2,543 | 2,577 | 14,800 | 2,577 |
| 2024-03-11 | 2,656 | 2,656 | 2,556 | 2,575 | 15,200 | 2,575 |
| 2024-03-08 | 2,602 | 2,657 | 2,602 | 2,656 | 13,800 | 2,656 |
| 2024-03-07 | 2,622 | 2,625 | 2,600 | 2,611 | 8,500 | 2,611 |
| 2024-03-06 | 2,595 | 2,640 | 2,595 | 2,622 | 11,800 | 2,622 |
| 2024-03-05 | 2,613 | 2,620 | 2,595 | 2,607 | 4,200 | 2,607 |
| 2024-03-04 | 2,599 | 2,644 | 2,565 | 2,614 | 17,100 | 2,614 |
| 2024-03-01 | 2,616 | 2,637 | 2,599 | 2,601 | 12,700 | 2,601 |
| 2024-02-29 | 2,639 | 2,640 | 2,615 | 2,616 | 4,100 | 2,616 |
| 2024-02-28 | 2,651 | 2,666 | 2,627 | 2,629 | 4,800 | 2,629 |
| 2024-02-27 | 2,624 | 2,637 | 2,620 | 2,636 | 5,300 | 2,636 |
| 2024-02-26 | 2,649 | 2,671 | 2,622 | 2,624 | 2,600 | 2,624 |
| 2024-02-22 | 2,623 | 2,653 | 2,595 | 2,649 | 11,300 | 2,649 |
| 2024-02-21 | 2,640 | 2,640 | 2,607 | 2,607 | 8,200 | 2,607 |
| 2024-02-20 | 2,652 | 2,673 | 2,640 | 2,647 | 16,000 | 2,647 |
| 2024-02-19 | 2,667 | 2,667 | 2,630 | 2,650 | 17,900 | 2,650 |
| 2024-02-16 | 2,597 | 2,658 | 2,597 | 2,640 | 18,000 | 2,640 |
| 2024-02-15 | 2,578 | 2,631 | 2,573 | 2,573 | 18,500 | 2,573 |
| 2024-02-14 | 2,769 | 2,770 | 2,552 | 2,552 | 47,200 | 2,552 |
| 2024-02-13 | 2,776 | 2,794 | 2,746 | 2,790 | 10,000 | 2,790 |
| 2024-02-09 | 2,733 | 2,787 | 2,733 | 2,755 | 11,000 | 2,755 |
| 2024-02-08 | 2,743 | 2,750 | 2,700 | 2,750 | 14,000 | 2,750 |
| 2024-02-07 | 2,701 | 2,777 | 2,701 | 2,737 | 17,400 | 2,737 |
| 2024-02-06 | 2,745 | 2,748 | 2,725 | 2,725 | 22,400 | 2,725 |
| 2024-02-05 | 2,780 | 2,780 | 2,743 | 2,747 | 7,600 | 2,747 |
| 2024-02-02 | 2,767 | 2,783 | 2,745 | 2,750 | 18,900 | 2,750 |
| 2024-02-01 | 2,750 | 2,755 | 2,738 | 2,738 | 6,400 | 2,738 |
| 2024-01-31 | 2,756 | 2,774 | 2,745 | 2,770 | 13,300 | 2,770 |
| 2024-01-30 | 2,775 | 2,776 | 2,756 | 2,756 | 11,400 | 2,756 |
| 2024-01-29 | 2,792 | 2,793 | 2,770 | 2,774 | 6,500 | 2,774 |
| 2024-01-26 | 2,812 | 2,812 | 2,762 | 2,762 | 8,800 | 2,762 |
| 2024-01-25 | 2,852 | 2,852 | 2,811 | 2,812 | 5,000 | 2,812 |
| 2024-01-24 | 2,842 | 2,876 | 2,804 | 2,823 | 5,500 | 2,823 |
| 2024-01-23 | 2,861 | 2,884 | 2,841 | 2,854 | 10,400 | 2,854 |
| 2024-01-22 | 2,870 | 2,870 | 2,850 | 2,864 | 2,900 | 2,864 |
| 2024-01-19 | 2,812 | 2,864 | 2,808 | 2,863 | 8,600 | 2,863 |
| 2024-01-18 | 2,801 | 2,829 | 2,801 | 2,822 | 5,800 | 2,822 |
| 2024-01-17 | 2,864 | 2,864 | 2,790 | 2,801 | 8,700 | 2,801 |
| 2024-01-16 | 2,854 | 2,862 | 2,818 | 2,829 | 10,400 | 2,829 |
| 2024-01-15 | 2,804 | 2,847 | 2,804 | 2,840 | 9,400 | 2,840 |
| 2024-01-12 | 2,857 | 2,860 | 2,801 | 2,803 | 6,400 | 2,803 |
| 2024-01-11 | 2,885 | 2,889 | 2,843 | 2,850 | 12,800 | 2,850 |
| 2024-01-10 | 2,850 | 2,900 | 2,850 | 2,881 | 34,700 | 2,881 |
| 2024-01-09 | 2,828 | 2,837 | 2,791 | 2,824 | 29,000 | 2,824 |
| 2024-01-05 | 2,754 | 2,805 | 2,754 | 2,795 | 7,600 | 2,795 |
| 2024-01-04 | 2,748 | 2,795 | 2,748 | 2,785 | 14,700 | 2,785 |
分割・併合履歴 ： [2004-08-26]1株→1.2株 [1991-08-27]1株→1.1株
